Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.99	48.76	47.58	47.87	47.87	0.59%	2,751,660
Jun 26, 2025	46.77	48.14	46.24	47.59	47.59	1.62%	700,616
Jun 25, 2025	46.97	47.21	45.92	46.83	46.83	0.30%	983,163
Jun 24, 2025	46.43	47.01	46.14	46.69	46.69	3.00%	953,935
Jun 23, 2025	43.12	45.43	43.12	45.33	45.33	3.87%	920,448
Jun 20, 2025	43.89	44.12	43.42	43.64	43.64	0.21%	911,166
Jun 18, 2025	43.00	44.27	42.88	43.55	43.55	1.40%	662,711
Jun 17, 2025	43.52	43.97	42.94	42.95	42.95	-2.76%	621,821
Jun 16, 2025	43.81	45.08	43.73	44.17	44.17	2.39%	739,583
Jun 13, 2025	43.11	43.86	42.86	43.14	43.14	-2.40%	673,591
Jun 12, 2025	43.33	44.42	42.93	44.20	44.20	0.89%	671,508
Jun 11, 2025	42.97	43.85	42.85	43.81	43.81	2.58%	859,106
Jun 10, 2025	43.79	43.95	42.63	42.71	42.71	-2.80%	762,515
Jun 9, 2025	45.18	45.31	43.56	43.94	43.94	-2.12%	1,158,971
Jun 6, 2025	44.00	45.06	43.82	44.89	44.89	3.20%	673,112
Jun 5, 2025	43.18	43.90	42.58	43.50	43.50	0.65%	1,013,172
Jun 4, 2025	43.89	43.98	43.11	43.22	43.22	-1.05%	1,003,135
Jun 3, 2025	42.92	43.79	42.58	43.68	43.68	1.77%	1,352,795
Jun 2, 2025	43.33	43.46	42.40	42.92	42.92	-1.11%	616,884
May 30, 2025	44.05	44.05	42.50	43.40	43.40	-1.94%	1,218,766
May 29, 2025	44.81	44.81	43.83	44.26	44.26	0.36%	527,653
May 28, 2025	44.58	44.80	44.10	44.10	44.10	-1.01%	746,279
May 27, 2025	43.96	44.84	42.90	44.55	44.55	3.60%	649,419
May 23, 2025	41.65	43.18	41.60	43.00	43.00	-0.35%	518,650
May 22, 2025	42.78	43.74	42.69	43.15	43.15	0.72%	818,895
May 21, 2025	44.26	44.68	42.43	42.84	42.84	-4.84%	1,049,744
May 20, 2025	45.60	45.90	44.62	45.02	45.02	-2.19%	530,022
May 19, 2025	45.19	46.21	45.19	46.03	46.03	-0.71%	643,512
May 16, 2025	46.10	46.57	45.42	46.36	46.36	0.32%	970,824
May 15, 2025	46.10	46.62	45.76	46.21	46.21	-0.56%	581,054
May 14, 2025	46.07	46.91	45.76	46.47	46.47	0.19%	595,053
May 13, 2025	46.00	47.18	45.64	46.38	46.38	0.87%	1,915,050
May 12, 2025	45.00	47.50	45.00	45.98	45.98	8.09%	1,980,958
May 9, 2025	43.01	43.49	42.21	42.54	42.54	-1.07%	807,482
May 8, 2025	41.60	43.63	41.35	43.00	43.00	5.70%	1,483,271
May 7, 2025	40.26	41.11	40.03	40.68	40.68	1.75%	960,778
May 6, 2025	39.80	40.91	39.71	39.98	39.98	-1.26%	1,403,193
May 5, 2025	40.29	41.54	40.29	40.49	40.49	-2.17%	815,500
May 2, 2025	40.42	41.55	40.12	41.39	40.89	5.00%	1,013,722
May 1, 2025	39.11	40.15	38.52	39.42	38.94	1.34%	827,745
Apr 30, 2025	38.12	38.94	37.37	38.90	38.43	-0.23%	782,843
Apr 29, 2025	39.00	39.38	38.26	38.99	38.51	-0.41%	799,187
Apr 28, 2025	38.57	39.58	38.47	39.15	38.67	1.32%	926,130
Apr 25, 2025	39.72	40.27	38.27	38.64	38.17	-3.09%	2,016,519
Apr 24, 2025	38.28	40.14	37.77	39.87	39.38	5.11%	2,011,539
Apr 23, 2025	38.42	40.22	37.57	37.93	37.47	4.20%	1,802,744
Apr 22, 2025	35.31	36.83	35.18	36.40	35.96	5.78%	1,216,974
Apr 21, 2025	35.13	35.31	33.45	34.41	33.99	-3.18%	658,519
Apr 17, 2025	34.99	35.75	34.65	35.54	35.11	1.92%	695,821
Apr 16, 2025	35.29	35.81	34.37	34.87	34.45	-2.60%	651,062